Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2021-11-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $3.05 | $3.05 | 101,900 | — | — |
| 2024-12-30 | $2.93 | $2.93 | 50,100 | — | — |
| 2024-12-27 | $2.85 | $2.85 | 52,300 | — | — |
| 2024-12-26 | $2.86 | $2.86 | 41,700 | — | — |
| 2024-12-24 | $2.88 | $2.88 | 36,100 | — | — |
| 2024-12-23 | $2.99 | $2.99 | 147,900 | — | — |
| 2024-12-20 | $2.65 | $2.65 | 92,400 | — | — |
| 2024-12-19 | $2.47 | $2.47 | 59,300 | — | — |
| 2024-12-18 | $2.54 | $2.54 | 220,600 | — | — |
| 2024-12-17 | $2.44 | $2.44 | 95,800 | — | — |
| 2024-12-16 | $2.39 | $2.39 | 216,700 | — | — |
| 2024-12-13 | $2.15 | $2.15 | 264,700 | — | — |
| 2024-12-12 | $1.97 | $1.97 | 158,100 | — | — |
| 2024-12-11 | $1.94 | $1.94 | 41,900 | — | — |
| 2024-12-10 | $1.96 | $1.96 | 46,200 | — | — |
| 2024-12-09 | $2.05 | $2.05 | 106,400 | — | — |
| 2024-12-06 | $1.90 | $1.90 | 77,900 | — | — |
| 2024-12-05 | $1.89 | $1.89 | 40,500 | — | — |
| 2024-12-04 | $1.82 | $1.82 | 41,400 | — | — |
| 2024-12-03 | $1.81 | $1.81 | 130,800 | — | — |
| 2024-12-02 | $2.00 | $2.00 | 82,800 | — | — |
| 2024-11-29 | $2.07 | $2.07 | 96,100 | — | — |
| 2024-11-27 | $2.05 | $2.05 | 33,200 | — | — |
| 2024-11-26 | $2.10 | $2.10 | 45,000 | — | — |
| 2024-11-25 | $2.10 | $2.10 | 227,600 | — | — |
| 2024-11-22 | $2.37 | $2.37 | 148,900 | — | — |
| 2024-11-21 | $2.40 | $2.40 | 207,000 | — | — |
| 2024-11-20 | $1.91 | $1.91 | 118,600 | — | — |
| 2024-11-19 | $1.83 | $1.83 | 118,200 | — | — |
| 2024-11-18 | $2.03 | $2.03 | 97,300 | — | — |
| 2024-11-15 | $2.24 | $2.24 | 63,500 | — | — |
| 2024-11-14 | $2.22 | $2.22 | 150,500 | — | — |
| 2024-11-13 | $2.40 | $2.40 | 111,100 | — | — |
| 2024-11-12 | $2.27 | $2.27 | 172,000 | — | — |
| 2024-11-11 | $2.62 | $2.62 | 738,000 | — | — |
| 2024-11-08 | $2.13 | $2.13 | 356,900 | — | — |
| 2024-11-07 | $1.67 | $1.67 | 131,700 | — | — |
| 2024-11-06 | $1.46 | $1.46 | 611,500 | — | — |
| 2024-11-05 | $1.45 | $1.45 | 392,900 | — | — |
| 2024-11-04 | $1.35 | $1.35 | 22,300 | — | — |
| 2024-11-01 | $1.35 | $1.35 | 27,000 | — | — |
| 2024-10-31 | $1.34 | $1.34 | 152,300 | — | — |
| 2024-10-30 | $1.35 | $1.35 | 196,500 | — | — |
| 2024-10-29 | $1.30 | $1.30 | 26,100 | — | — |
| 2024-10-28 | $1.30 | $1.30 | 86,200 | — | — |
| 2024-10-25 | $1.33 | $1.33 | 16,400 | — | — |
| 2024-10-24 | $1.32 | $1.32 | 8,300 | — | — |
| 2024-10-23 | $1.36 | $1.36 | 21,700 | — | — |
| 2024-10-22 | $1.33 | $1.33 | 34,000 | — | — |
| 2024-10-21 | $1.34 | $1.34 | 91,600 | — | — |
| 2024-10-18 | $1.30 | $1.30 | 21,500 | — | — |
| 2024-10-17 | $1.33 | $1.33 | 9,600 | — | — |
| 2024-10-16 | $1.40 | $1.40 | 119,100 | — | — |
| 2024-10-15 | $1.30 | $1.30 | 24,100 | — | — |
| 2024-10-14 | $1.33 | $1.33 | 8,600 | — | — |
| 2024-10-11 | $1.34 | $1.34 | 43,600 | — | — |
| 2024-10-10 | $1.44 | $1.44 | 39,600 | — | — |
| 2024-10-09 | $1.37 | $1.37 | 13,900 | — | — |
| 2024-10-08 | $1.37 | $1.37 | 35,900 | — | — |
| 2024-10-07 | $1.41 | $1.41 | 23,700 | — | — |
| 2024-10-04 | $1.47 | $1.47 | 20,200 | — | — |
| 2024-10-03 | $1.36 | $1.36 | 28,800 | — | — |
| 2024-10-02 | $1.40 | $1.40 | 13,600 | — | — |
| 2024-10-01 | $1.34 | $1.34 | 20,900 | — | — |
| 2024-09-30 | $1.44 | $1.44 | 20,900 | — | — |
| 2024-09-27 | $1.45 | $1.45 | 50,900 | — | — |
| 2024-09-26 | $1.37 | $1.37 | 15,100 | — | — |
| 2024-09-25 | $1.35 | $1.35 | 6,600 | — | — |
| 2024-09-24 | $1.42 | $1.42 | 26,600 | — | — |
| 2024-09-23 | $1.35 | $1.35 | 12,600 | — | — |
| 2024-09-20 | $1.35 | $1.35 | 67,900 | — | — |
| 2024-09-19 | $1.38 | $1.38 | 30,900 | — | — |
| 2024-09-18 | $1.42 | $1.42 | 17,400 | — | — |
| 2024-09-17 | $1.40 | $1.40 | 10,500 | — | — |
| 2024-09-16 | $1.40 | $1.40 | 30,100 | — | — |
| 2024-09-13 | $1.43 | $1.43 | 23,500 | — | — |
| 2024-09-12 | $1.52 | $1.52 | 52,100 | — | — |
| 2024-09-11 | $1.54 | $1.54 | 24,600 | — | — |
| 2024-09-10 | $1.43 | $1.43 | 16,700 | — | — |
| 2024-09-09 | $1.50 | $1.50 | 11,700 | — | — |
| 2024-09-06 | $1.53 | $1.53 | 8,000 | — | — |
| 2024-09-05 | $1.53 | $1.53 | 22,000 | — | — |
| 2024-09-04 | $1.54 | $1.54 | 17,300 | — | — |
| 2024-09-03 | $1.57 | $1.57 | 13,100 | — | — |
| 2024-08-30 | $1.60 | $1.60 | 9,800 | — | — |
| 2024-08-29 | $1.62 | $1.62 | 26,800 | — | — |
| 2024-08-28 | $1.68 | $1.68 | 8,400 | — | — |
| 2024-08-27 | $1.62 | $1.62 | 15,300 | — | — |
| 2024-08-26 | $1.66 | $1.66 | 36,900 | — | — |
| 2024-08-23 | $1.67 | $1.67 | 34,400 | — | — |
| 2024-08-22 | $1.47 | $1.47 | 76,600 | — | — |
| 2024-08-21 | $1.70 | $1.70 | 66,300 | — | — |
| 2024-08-20 | $1.67 | $1.67 | 42,000 | — | — |
| 2024-08-19 | $1.65 | $1.65 | 96,000 | — | — |
| 2024-08-16 | $1.64 | $1.64 | 41,300 | — | — |
| 2024-08-15 | $1.63 | $1.63 | 20,900 | — | — |
| 2024-08-14 | $1.56 | $1.56 | 30,200 | — | — |
| 2024-08-13 | $1.60 | $1.60 | 7,800 | — | — |
| 2024-08-12 | $1.60 | $1.60 | 9,100 | — | — |
| 2024-08-09 | $1.66 | $1.66 | 26,700 | — | — |
| 2024-08-08 | $1.65 | $1.65 | 7,600 | — | — |
| 2024-08-07 | $1.62 | $1.62 | 9,100 | — | — |
| 2024-08-06 | $1.70 | $1.70 | 29,200 | — | — |
| 2024-08-05 | $1.65 | $1.65 | 24,000 | — | — |
| 2024-08-02 | $1.69 | $1.69 | 24,800 | — | — |
| 2024-08-01 | $1.75 | $1.75 | 6,900 | — | — |
| 2024-07-31 | $1.75 | $1.75 | 47,600 | — | — |
| 2024-07-30 | $1.75 | $1.75 | 9,500 | — | — |
| 2024-07-29 | $1.75 | $1.75 | 27,400 | — | — |
| 2024-07-26 | $1.89 | $1.89 | 17,500 | — | — |
| 2024-07-25 | $1.91 | $1.91 | 78,000 | — | — |
| 2024-07-24 | $1.66 | $1.66 | 18,400 | — | — |
| 2024-07-23 | $1.74 | $1.74 | 26,400 | — | — |
| 2024-07-22 | $1.76 | $1.76 | 19,200 | — | — |
| 2024-07-19 | $1.80 | $1.80 | 11,400 | — | — |
| 2024-07-18 | $1.85 | $1.85 | 12,600 | — | — |
| 2024-07-17 | $1.95 | $1.95 | 15,100 | — | — |
| 2024-07-16 | $1.95 | $1.95 | 74,500 | — | — |
| 2024-07-15 | $1.90 | $1.90 | 24,700 | — | — |
| 2024-07-12 | $1.95 | $1.95 | 13,700 | — | — |
| 2024-07-11 | $1.96 | $1.96 | 22,000 | — | — |
| 2024-07-10 | $1.99 | $1.99 | 14,900 | — | — |
| 2024-07-09 | $1.93 | $1.93 | 68,100 | — | — |
| 2024-07-08 | $2.13 | $2.13 | 40,700 | — | — |
| 2024-07-05 | $2.25 | $2.25 | 12,700 | — | — |
| 2024-07-03 | $2.24 | $2.24 | 2,300 | — | — |
| 2024-07-02 | $2.25 | $2.25 | 32,400 | — | — |
| 2024-07-01 | $2.30 | $2.30 | 12,000 | — | — |
| 2024-06-28 | $2.38 | $2.38 | 29,000 | — | — |
| 2024-06-27 | $2.49 | $2.49 | 49,700 | — | — |
| 2024-06-26 | $2.07 | $2.07 | 48,500 | — | — |
| 2024-06-25 | $2.05 | $2.05 | 10,800 | — | — |
| 2024-06-24 | $2.05 | $2.05 | 8,800 | — | — |
| 2024-06-21 | $2.14 | $2.14 | 10,900 | — | — |
| 2024-06-20 | $2.18 | $2.18 | 700 | — | — |
| 2024-06-18 | $2.19 | $2.19 | 15,300 | — | — |
| 2024-06-17 | $2.14 | $2.14 | 48,500 | — | — |
| 2024-06-14 | $2.11 | $2.11 | 16,700 | — | — |
| 2024-06-13 | $2.22 | $2.22 | 4,100 | — | — |
| 2024-06-12 | $2.10 | $2.10 | 21,000 | — | — |
| 2024-06-11 | $2.11 | $2.11 | 3,100 | — | — |
| 2024-06-10 | $2.02 | $2.02 | 14,400 | — | — |
| 2024-06-07 | $2.05 | $2.05 | 29,100 | — | — |
| 2024-06-06 | $2.05 | $2.05 | 124,900 | — | — |
| 2024-06-05 | $1.92 | $1.92 | 64,400 | — | — |
| 2024-06-04 | $2.16 | $2.16 | 9,600 | — | — |
| 2024-06-03 | $2.19 | $2.19 | 40,800 | — | — |
| 2024-05-31 | $2.23 | $2.23 | 3,600 | — | — |
| 2024-05-30 | $2.24 | $2.24 | 9,200 | — | — |
| 2024-05-29 | $2.21 | $2.21 | 3,300 | — | — |
| 2024-05-28 | $2.23 | $2.23 | 8,800 | — | — |
| 2024-05-24 | $2.35 | $2.35 | 1,100 | — | — |
| 2024-05-23 | $2.36 | $2.36 | 20,700 | — | — |
| 2024-05-22 | $2.27 | $2.27 | 24,700 | — | — |
| 2024-05-21 | $2.25 | $2.25 | 13,300 | — | — |
| 2024-05-20 | $2.38 | $2.38 | 41,600 | — | — |
| 2024-05-17 | $2.33 | $2.33 | 13,600 | — | — |
| 2024-05-16 | $2.22 | $2.22 | 22,900 | — | — |
| 2024-05-15 | $2.16 | $2.16 | 34,400 | — | — |
| 2024-05-14 | $2.22 | $2.22 | 15,600 | — | — |
| 2024-05-13 | $2.21 | $2.21 | 13,800 | — | — |
| 2024-05-10 | $2.22 | $2.22 | 65,200 | — | — |
| 2024-05-09 | $2.36 | $2.36 | 6,600 | — | — |
| 2024-05-08 | $2.38 | $2.38 | 10,600 | — | — |
| 2024-05-07 | $2.47 | $2.47 | 16,800 | — | — |
| 2024-05-06 | $2.65 | $2.65 | 4,600 | — | — |
| 2024-05-03 | $2.74 | $2.74 | 13,800 | — | — |
| 2024-05-02 | $2.75 | $2.75 | 12,300 | — | — |
| 2024-05-01 | $2.70 | $2.70 | 2,300 | — | — |
| 2024-04-30 | $2.79 | $2.79 | 19,700 | — | — |
| 2024-04-29 | $2.82 | $2.82 | 5,100 | — | — |
| 2024-04-26 | $2.87 | $2.87 | 2,500 | — | — |
| 2024-04-25 | $2.77 | $2.77 | 7,900 | — | — |
| 2024-04-24 | $2.77 | $2.77 | 31,100 | — | — |
| 2024-04-23 | $2.65 | $2.65 | 28,800 | — | — |
| 2024-04-22 | $2.55 | $2.55 | 21,000 | — | — |
| 2024-04-19 | $2.50 | $2.50 | 25,500 | — | — |
| 2024-04-18 | $2.48 | $2.48 | 17,700 | — | — |
| 2024-04-17 | $2.37 | $2.37 | 2,000 | — | — |
| 2024-04-16 | $2.37 | $2.37 | 8,300 | — | — |
| 2024-04-15 | $2.35 | $2.35 | 21,400 | — | — |
| 2024-04-12 | $2.45 | $2.45 | 800 | — | — |
| 2024-04-11 | $2.46 | $2.46 | 1,800 | — | — |
| 2024-04-10 | $2.46 | $2.46 | 8,200 | — | — |
| 2024-04-09 | $2.45 | $2.45 | 19,000 | — | — |
| 2024-04-08 | $2.38 | $2.38 | 8,200 | — | — |
| 2024-04-05 | $2.43 | $2.43 | 2,800 | — | — |
| 2024-04-04 | $2.40 | $2.40 | 61,500 | — | — |
| 2024-04-03 | $2.55 | $2.55 | 4,000 | — | — |
| 2024-04-02 | $2.54 | $2.54 | 6,600 | — | — |
| 2024-04-01 | $2.50 | $2.50 | 12,300 | — | — |
| 2024-03-28 | $2.45 | $2.45 | 16,900 | — | — |
| 2024-03-27 | $2.41 | $2.41 | 13,400 | — | — |
| 2024-03-26 | $2.40 | $2.40 | 27,400 | — | — |
| 2024-03-25 | $2.32 | $2.32 | 27,900 | — | — |
| 2024-03-22 | $2.42 | $2.42 | 13,400 | — | — |
| 2024-03-21 | $2.36 | $2.36 | 21,800 | — | — |
| 2024-03-20 | $2.46 | $2.46 | 9,000 | — | — |
| 2024-03-19 | $2.53 | $2.53 | 24,900 | — | — |
| 2024-03-18 | $2.50 | $2.50 | 4,500 | — | — |
| 2024-03-15 | $2.52 | $2.52 | 14,200 | — | — |
| 2024-03-14 | $2.42 | $2.42 | 26,400 | — | — |
| 2024-03-13 | $2.53 | $2.53 | 16,900 | — | — |
| 2024-03-12 | $2.59 | $2.59 | 8,300 | — | — |
| 2024-03-11 | $2.54 | $2.54 | 26,600 | — | — |
| 2024-03-08 | $2.49 | $2.49 | 7,500 | — | — |
| 2024-03-07 | $2.42 | $2.42 | 14,100 | — | — |
| 2024-03-06 | $2.35 | $2.35 | 18,700 | — | — |
| 2024-03-05 | $2.40 | $2.40 | 40,500 | — | — |
| 2024-03-04 | $2.41 | $2.41 | 85,400 | — | — |
| 2024-03-01 | $2.70 | $2.70 | 42,800 | — | — |
| 2024-02-29 | $2.56 | $2.56 | 60,900 | — | — |
| 2024-02-28 | $2.94 | $2.94 | 3,500 | — | — |
| 2024-02-27 | $2.90 | $2.90 | 17,200 | — | — |
| 2024-02-26 | $2.86 | $2.86 | 14,400 | — | — |
| 2024-02-23 | $2.91 | $2.91 | 14,400 | — | — |
| 2024-02-22 | $3.00 | $3.00 | 4,200 | — | — |
| 2024-02-21 | $2.85 | $2.85 | 4,100 | — | — |
| 2024-02-20 | $2.91 | $2.91 | 2,600 | — | — |
| 2024-02-16 | $2.90 | $2.90 | 15,000 | — | — |
| 2024-02-15 | $2.86 | $2.86 | 5,200 | — | — |
| 2024-02-14 | $2.88 | $2.88 | 8,800 | — | — |
| 2024-02-13 | $2.88 | $2.88 | 7,500 | — | — |
| 2024-02-12 | $3.01 | $3.01 | 5,800 | — | — |
| 2024-02-09 | $2.98 | $2.98 | 2,600 | — | — |
| 2024-02-08 | $2.91 | $2.91 | 6,300 | — | — |
| 2024-02-07 | $3.01 | $3.01 | 29,800 | — | — |
| 2024-02-06 | $3.00 | $3.00 | 11,900 | — | — |
| 2024-02-05 | $3.03 | $3.03 | 23,800 | — | — |
| 2024-02-02 | $2.91 | $2.91 | 3,000 | — | — |
| 2024-02-01 | $3.05 | $3.05 | 4,800 | — | — |
| 2024-01-31 | $3.00 | $3.00 | 27,500 | — | — |
| 2024-01-30 | $3.16 | $3.16 | 10,900 | — | — |
| 2024-01-29 | $3.15 | $3.15 | 22,900 | — | — |
| 2024-01-26 | $3.05 | $3.05 | 8,100 | — | — |
| 2024-01-25 | $3.25 | $3.25 | 15,900 | — | — |
| 2024-01-24 | $3.20 | $3.20 | 88,300 | — | — |
| 2024-01-23 | $3.22 | $3.22 | 6,000 | — | — |
| 2024-01-22 | $3.16 | $3.16 | 400 | — | — |
| 2024-01-19 | $3.29 | $3.29 | 6,700 | — | — |
| 2024-01-18 | $3.27 | $3.27 | 11,000 | — | — |
| 2024-01-17 | $3.30 | $3.30 | 16,000 | — | — |
| 2024-01-16 | $3.20 | $3.20 | 11,300 | — | — |
| 2024-01-12 | $3.27 | $3.27 | 10,700 | — | — |
| 2024-01-11 | $3.17 | $3.17 | 4,800 | — | — |
| 2024-01-10 | $3.30 | $3.30 | 10,700 | — | — |
| 2024-01-09 | $3.40 | $3.40 | 18,500 | — | — |
| 2024-01-08 | $3.10 | $3.10 | 31,300 | — | — |
| 2024-01-05 | $3.25 | $3.25 | 16,700 | — | — |
| 2024-01-04 | $3.30 | $3.30 | 15,500 | — | — |
| 2024-01-03 | $3.23 | $3.23 | 10,700 | — | — |
| 2024-01-02 | $3.40 | $3.40 | 12,600 | — | — |